tiprankstipranks
Forge Resources (FRGGF)
OTHER OTC:FRGGF
US Market
FRGGF
Forge Resources
RESEARCH TOOLSreports

Forge Resources (FRGGF) Historical Prices

8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.33
0.33
0.33
0.33
0.33
+4.38%
3,000
1.01
Apr 09, 2026
0.32
0.33
0.31
0.32
0.32
-3.32%
0
0.00
Apr 08, 2026
0.33
0.34
0.32
0.33
0.33
-2.36%
0
0.00
Apr 07, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Apr 06, 2026
0.33
0.34
0.33
0.34
0.34
-11.02%
10,000
3.39
Apr 03, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Apr 02, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Apr 01, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Mar 31, 2026
0.38
0.38
0.38
0.38
0.38
+9.80%
3,693
1.24
Mar 30, 2026
0.35
0.35
0.34
0.35
0.35
+2.06%
0
0.00
Mar 27, 2026
0.38
0.38
0.34
0.34
0.34
0.00%
0
0.00
Mar 26, 2026
0.38
0.38
0.34
0.34
0.34
-4.49%
1,769
0.56
Mar 25, 2026
0.36
0.36
0.36
0.36
0.36
-0.56%
1,500
0.48
Mar 24, 2026
0.35
0.36
0.35
0.36
0.36
+0.85%
10,000
3.39
Mar 23, 2026
0.36
0.36
0.35
0.36
0.36
-1.39%
0
0.00
Mar 20, 2026
0.37
0.37
0.36
0.36
0.36
-1.10%
10,000
3.58
Mar 19, 2026
0.36
0.36
0.36
0.36
0.36
+0.28%
400
0.14
Mar 18, 2026
0.36
0.36
0.36
0.36
0.36
+1.40%
1,762
0.62
Mar 17, 2026
0.36
0.37
0.35
0.36
0.36
-2.19%
0
0.00
Mar 16, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
1,200
0.41
Mar 13, 2026
0.37
0.37
0.37
0.37
0.37
-4.94%
4,814
1.63
Mar 12, 2026
0.39
0.39
0.39
0.39
0.39
+0.26%
1,000
0.32
Mar 11, 2026
0.38
0.40
0.37
0.38
0.38
-0.26%
0
0.00
Mar 10, 2026
0.39
0.39
0.39
0.39
0.39
-0.77%
700
0.22
Mar 09, 2026
0.39
0.40
0.38
0.39
0.39
+2.65%
0
0.00
Mar 06, 2026
0.38
0.39
0.37
0.38
0.38
-0.26%
0
0.00
Mar 05, 2026
0.38
0.39
0.37
0.38
0.38
-1.56%
0
0.00
Mar 04, 2026
0.37
0.39
0.36
0.39
0.39
+3.22%
5,004
1.64
Mar 03, 2026
0.36
0.37
0.35
0.37
0.37
+1.91%
10,500
3.64
Mar 02, 2026
0.38
0.38
0.37
0.37
0.37
-2.14%
4,000
1.42
Feb 27, 2026
0.37
0.39
0.36
0.37
0.37
0.00%
0
0.00
Feb 26, 2026
0.37
0.39
0.36
0.37
0.37
0.00%
0
0.00
Feb 25, 2026
0.37
0.37
0.37
0.37
0.37
+1.08%
2,000
0.72
Feb 24, 2026
0.37
0.38
0.36
0.37
0.37
+1.37%
0
0.00
Feb 23, 2026
0.38
0.38
0.36
0.37
0.37
-3.44%
39,000
17.95
Feb 20, 2026
0.38
0.39
0.37
0.38
0.38
+0.53%
0
0.00
Feb 19, 2026
0.38
0.39
0.37
0.38
0.38
+2.45%
0
0.00
Feb 18, 2026
0.37
0.37
0.37
0.37
0.37
-8.02%
1,002
0.46
Feb 17, 2026
0.40
0.40
0.40
0.40
0.40
-1.48%
1,500
0.69
Feb 16, 2026
0.42
0.42
0.41
0.41
0.41
0.00%
0
0.00
Feb 13, 2026
0.42
0.42
0.41
0.41
0.41
-0.25%
14,700
7.57
Feb 12, 2026
0.44
0.44
0.41
0.41
0.41
-4.02%
5,330
2.48
Feb 11, 2026
0.45
0.45
0.41
0.42
0.42
+7.91%
4,000
1.88
Feb 10, 2026
0.40
0.40
0.40
0.40
0.40
+0.77%
2,500
1.17
Feb 09, 2026
0.38
0.39
0.38
0.39
0.39
+4.53%
27,000
15.66
Feb 06, 2026
0.38
0.38
0.38
0.38
0.38
+0.27%
1,000
0.59
Feb 05, 2026
0.37
0.38
0.36
0.37
0.37
+0.27%
0
0.00
Feb 04, 2026
0.37
0.37
0.37
0.37
0.37
+1.91%
900
0.49
Feb 03, 2026
0.37
0.38
0.35
0.37
0.37
-3.43%
0
0.00
Feb 02, 2026
0.38
0.39
0.37
0.38
0.38
-5.25%
0
0.00
Rows:
50